Asia Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.500	3.500	3.500	3.500	3.033	0
2022-05-27	3.520	3.520	3.500	3.500	3.033	2,000
2022-05-26	3.395	3.395	3.395	3.395	2.942	0
2022-05-25	3.500	3.500	3.500	3.500	2.942	6,000
2022-05-24	3.540	3.540	3.530	3.530	2.968	2,000
2022-05-23	3.410	3.490	3.410	3.490	2.934	32,000
2022-05-20	3.500	3.500	3.500	3.500	2.942	10,000
2022-05-19	3.570	3.570	3.500	3.500	2.942	2,000
2022-05-18	3.390	3.500	3.380	3.420	2.875	32,000
2022-05-17	3.500	3.500	3.500	3.500	2.942	10,000
2022-05-16	3.500	3.500	3.500	3.500	2.942	0
2022-05-13	3.500	3.500	3.500	3.500	2.942	0
2022-05-12	3.460	3.500	3.460	3.500	2.942	66,000
2022-05-11	3.370	3.490	3.360	3.450	2.900	18,000
2022-05-10	3.460	3.460	3.460	3.460	2.909	0
2022-05-06	3.460	3.460	3.460	3.460	2.909	22
2022-05-05	3.460	3.460	3.460	3.460	2.909	0
2022-05-04	3.450	3.460	3.450	3.460	2.909	6,000
2022-05-03	3.400	3.400	3.400	3.400	2.858	4,000
2022-04-29	3.400	3.400	3.400	3.400	2.858	0
2022-04-28	3.400	3.400	3.400	3.400	2.858	2,000
2022-04-27	3.400	3.400	3.400	3.400	2.858	0
2022-04-26	3.470	3.480	3.400	3.400	2.858	8,000
2022-04-25	3.420	3.420	3.400	3.400	2.858	14,000
2022-04-22	3.470	3.480	3.470	3.480	2.926	4,000
2022-04-21	3.420	3.480	3.320	3.460	2.909	186,555
2022-04-20	3.500	3.550	3.450	3.450	2.900	134,000
2022-04-19	3.480	3.480	3.480	3.480	2.926	0
2022-04-14	3.450	3.480	3.450	3.480	2.926	10,000
2022-04-13	3.420	3.490	3.410	3.420	2.875	48,000
2022-04-12	3.420	3.500	3.400	3.500	2.942	44,000
2022-04-11	3.500	3.500	3.500	3.500	2.942	0
2022-04-08	3.490	3.500	3.490	3.500	2.942	12,000
2022-04-07	3.590	3.590	3.500	3.500	2.942	2,000
2022-04-06	3.500	3.500	3.500	3.500	2.942	0
2022-04-04	3.460	3.550	3.460	3.500	2.942	50,000
2022-04-01	3.500	3.500	3.440	3.500	2.942	116,000
2022-03-31	3.500	3.600	3.500	3.600	3.027	612,000
2022-03-30	3.430	3.500	3.430	3.500	2.942	4,000
2022-03-29	3.500	3.500	3.430	3.500	2.942	48,000
2022-03-28	3.500	3.500	3.480	3.480	2.926	60,000
2022-03-25	3.500	3.500	3.500	3.500	2.942	0
2022-03-24	3.500	3.500	3.500	3.500	2.942	0
2022-03-23	3.500	3.500	3.500	3.500	2.942	2,000
2022-03-22	3.490	3.490	3.390	3.490	2.934	18,000
2022-03-21	3.490	3.490	3.430	3.430	2.884	2,000
2022-03-18	3.370	3.370	3.370	3.370	2.833	0
2022-03-17	3.410	3.490	3.410	3.430	2.884	4,000
2022-03-16	3.450	3.450	3.380	3.380	2.842	2,000
2022-03-15	3.260	3.260	3.200	3.200	2.690	206,000
2022-03-14	3.300	3.300	3.250	3.250	2.732	48,000
2022-03-11	3.480	3.480	3.480	3.480	2.926	0
2022-03-10	3.490	3.490	3.480	3.480	2.926	2,000
2022-03-09	3.380	3.480	3.380	3.380	2.842	22,000
2022-03-08	3.500	3.500	3.500	3.500	2.942	0
2022-03-07	3.500	3.500	3.500	3.500	2.942	0
2022-03-04	3.500	3.500	3.500	3.500	2.942	0
2022-03-03	3.650	3.650	3.490	3.500	2.942	6,000
2022-03-02	3.500	3.500	3.500	3.500	2.942	0
2022-03-01	3.500	3.500	3.500	3.500	2.942	28,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0700 HKD
2026-06-15	0.1600 HKD
2025-09-22	0.0650 HKD
2025-06-02	0.0900 HKD
2024-09-17	0.0550 HKD
2024-06-07	0.0500 HKD
2023-09-19	0.0400 HKD
2023-05-24	0.0350 HKD
2022-09-16	0.0150 HKD
2022-05-26	0.1050 HKD
2021-09-21	0.0400 HKD
2021-05-27	0.0700 HKD
2020-09-18	0.0100 HKD
2020-05-27	0.0500 HKD
2019-09-13	0.0350 HKD
2019-05-27	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.